かどや製油の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/20 | 6,610 | 6,610 | 6,530 | 6,530 | -100 | -1.5% | 3,700 |
| 2017/12/19 | 6,660 | 6,710 | 6,620 | 6,630 | -30 | -0.5% | 1,700 |
| 2017/12/18 | 6,750 | 6,750 | 6,450 | 6,660 | -100 | -1.5% | 8,000 |
| 2017/12/15 | 6,840 | 6,840 | 6,730 | 6,760 | -90 | -1.3% | 4,200 |
| 2017/12/14 | 6,870 | 6,870 | 6,810 | 6,850 | +10 | +0.1% | 3,600 |
| 2017/12/13 | 6,910 | 6,910 | 6,820 | 6,840 | -40 | -0.6% | 5,400 |
| 2017/12/12 | 7,080 | 7,080 | 6,850 | 6,880 | -40 | -0.6% | 8,300 |
| 2017/12/11 | 6,850 | 6,940 | 6,840 | 6,920 | +50 | +0.7% | 3,300 |
| 2017/12/08 | 6,830 | 6,930 | 6,830 | 6,870 | -30 | -0.4% | 5,300 |
| 2017/12/07 | 6,890 | 7,000 | 6,890 | 6,900 | +10 | +0.1% | 2,300 |
| 2017/12/06 | 6,950 | 6,960 | 6,870 | 6,890 | -60 | -0.9% | 1,500 |
| 2017/12/05 | 7,000 | 7,000 | 6,860 | 6,950 | -80 | -1.1% | 3,900 |
| 2017/12/04 | 7,040 | 7,080 | 7,000 | 7,030 | +50 | +0.7% | 2,700 |
| 2017/12/01 | 7,040 | 7,040 | 6,980 | 6,980 | -20 | -0.3% | 2,100 |
| 2017/11/30 | 6,940 | 7,060 | 6,890 | 7,000 | +40 | +0.6% | 2,400 |
| 2017/11/29 | 6,890 | 6,960 | 6,850 | 6,960 | +120 | +1.8% | 2,500 |
| 2017/11/28 | 6,980 | 6,980 | 6,840 | 6,840 | -160 | -2.3% | 4,100 |
| 2017/11/27 | 7,060 | 7,100 | 6,980 | 7,000 | -20 | -0.3% | 4,300 |
| 2017/11/24 | 7,190 | 7,190 | 6,960 | 7,020 | -50 | -0.7% | 6,000 |
| 2017/11/22 | 7,100 | 7,200 | 7,030 | 7,070 | ±0 | ±0% | 4,000 |
| 2017/11/21 | 7,000 | 7,200 | 7,000 | 7,070 | +90 | +1.3% | 8,100 |
| 2017/11/20 | 6,700 | 6,980 | 6,640 | 6,980 | +290 | +4.3% | 8,400 |
| 2017/11/17 | 6,650 | 6,690 | 6,570 | 6,690 | +90 | +1.4% | 5,400 |
| 2017/11/16 | 6,460 | 6,610 | 6,460 | 6,600 | +140 | +2.2% | 5,200 |
| 2017/11/15 | 6,660 | 6,690 | 6,450 | 6,460 | -200 | -3% | 8,000 |
| 2017/11/14 | 6,430 | 6,750 | 6,390 | 6,660 | +220 | +3.4% | 10,500 |
| 2017/11/13 | 6,380 | 6,590 | 6,350 | 6,440 | +100 | +1.6% | 10,000 |
| 2017/11/10 | 6,140 | 6,360 | 6,130 | 6,340 | +160 | +2.6% | 5,800 |
| 2017/11/09 | 6,160 | 6,270 | 6,130 | 6,180 | +20 | +0.3% | 5,100 |
| 2017/11/08 | 6,200 | 6,240 | 6,100 | 6,160 | -40 | -0.6% | 6,200 |
| 2017/11/07 | 6,220 | 6,270 | 6,150 | 6,200 | -60 | -1% | 5,800 |
| 2017/11/06 | 6,390 | 6,390 | 6,160 | 6,260 | -130 | -2% | 4,900 |
| 2017/11/02 | 6,450 | 6,600 | 6,290 | 6,390 | +140 | +2.2% | 20,300 |
| 2017/11/01 | 5,970 | 6,500 | 5,970 | 6,250 | +280 | +4.7% | 16,400 |
| 2017/10/31 | 5,930 | 6,100 | 5,840 | 5,970 | +40 | +0.7% | 14,400 |
| 2017/10/30 | 5,800 | 5,930 | 5,780 | 5,930 | +130 | +2.2% | 7,100 |
| 2017/10/27 | 5,830 | 5,830 | 5,770 | 5,800 | ±0 | ±0% | 1,300 |
| 2017/10/26 | 5,790 | 5,800 | 5,750 | 5,800 | +50 | +0.9% | 2,000 |
| 2017/10/25 | 5,850 | 5,850 | 5,750 | 5,750 | -100 | -1.7% | 3,500 |
| 2017/10/24 | 5,730 | 5,850 | 5,720 | 5,850 | +90 | +1.6% | 8,900 |
| 2017/10/23 | 5,780 | 5,810 | 5,730 | 5,760 | -40 | -0.7% | 5,700 |
| 2017/10/20 | 5,780 | 5,800 | 5,760 | 5,800 | +20 | +0.3% | 2,000 |
| 2017/10/19 | 5,810 | 5,820 | 5,780 | 5,780 | -20 | -0.3% | 2,800 |
| 2017/10/18 | 5,890 | 5,890 | 5,800 | 5,800 | -70 | -1.2% | 4,800 |
| 2017/10/17 | 5,800 | 5,890 | 5,790 | 5,870 | +80 | +1.4% | 4,600 |
| 2017/10/16 | 5,840 | 5,890 | 5,780 | 5,790 | -50 | -0.9% | 6,900 |
| 2017/10/13 | 5,830 | 5,870 | 5,790 | 5,840 | +10 | +0.2% | 4,400 |
| 2017/10/12 | 5,870 | 5,870 | 5,800 | 5,830 | -30 | -0.5% | 1,400 |
| 2017/10/11 | 5,780 | 5,880 | 5,780 | 5,860 | ±0 | ±0% | 4,100 |
| 2017/10/10 | 5,800 | 5,890 | 5,780 | 5,860 | +10 | +0.2% | 4,800 |
1801～
1850
件表示中 / 6949件
類似銘柄と比較する
現在ご覧いただいている「かどや」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| かどや | 365,000円 | +10.6% | -0.6% | 2.74% | 14.29倍 | 0.97倍 |
|
ごま油で国内首位。１８５８年に小豆島で創業。原料の仕入れ・販売で三井物産と長期密接 |
| 柿安本店 | 279,200円 | -2.3% | -19.4% | 3.04% | 24.31倍 | 1.84倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
| はごろも | 332,500円 | +1.8% | +23.4% | 1.80% | 15.64倍 | 0.78倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
| 井村屋Ｇ | 254,500円 | +2.7% | +1.0% | 1.41% | 14.48倍 | 1.47倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
| オエノンＨＤ | 49,800円 | +1.1% | +0.6% | 2.01% | 10.32倍 | 1.20倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
市場注目の銘柄
チャート関連のコラム
